China HGS Real Estate Inc. - HGSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 22, 2022	2.9	3.02	3.02	3.2	2.9	47,249
March 21, 2022	3	2.97	2.97	3.05	2.95	25,566
March 18, 2022	3.35	3.09	3.09	3.59	2.87	148,540
March 17, 2022	3.7	3.44	3.44	3.72	3.12	111,756
March 16, 2022	2.89	3.49	3.49	3.8	2.77	559,507
March 15, 2022	2.86	2.95	2.95	3	2.74	8,806
March 14, 2022	2.96	2.88	2.88	2.99	2.71	12,118
March 11, 2022	3.12	3.09	3.09	3.2	3.06	10,307
March 10, 2022	3.13	3.12	3.12	3.17	3.08	14,695
March 09, 2022	2.67	3.21	3.21	3.26	2.67	88,791
March 08, 2022	2.98	2.93	2.93	3.02	2.93	35,953
March 07, 2022	2.81	3.08	3.08	3.14	2.81	75,859
March 04, 2022	2.89	2.9	2.9	2.93	2.86	15,591
March 03, 2022	2.96	2.85	2.85	3.05	2.81	24,201
March 02, 2022	2.9	2.97	2.97	3.05	2.89	28,196
March 01, 2022	2.74	2.9	2.9	3.13	2.74	85,239
February 28, 2022	2.77	2.8	2.8	2.98	2.7	65,798
February 25, 2022	2.9	2.95	2.95	3.05	2.9	22,183
February 24, 2022	2.37	3	3	3.19	2.23	241,965
February 23, 2022	2.65	2.63	2.63	2.85	2.32	96,223
February 22, 2022	2.9	2.71	2.71	2.94	2.55	111,045
February 18, 2022	2.8	3.01	3.01	3.15	2.71	199,079
February 17, 2022	2.3	2.78	2.78	3.01	2.3	980,199
February 16, 2022	2.28	2.34	2.34	2.5	2.27	53,357
February 15, 2022	2.27	2.32	2.32	2.42	2.22	75,966
February 14, 2022	2.26	2.28	2.28	2.38	2.21	48,270
February 11, 2022	2.27	2.31	2.31	2.31	2.21	56,522
February 10, 2022	2.38	2.18	2.18	2.38	2.11	51,178
February 09, 2022	2.15	2.27	2.27	2.4	2.15	130,551
February 08, 2022	2.17	2.16	2.16	2.2	2.07	25,128
February 07, 2022	2.11	2.02	2.02	2.13	2	29,450
February 04, 2022	2.18	2.11	2.11	2.23	2.05	128,714
February 03, 2022	2.02	2.12	2.12	2.16	2.02	87,860
February 02, 2022	2	1.99	1.99	2.12	1.95	120,746
February 01, 2022	1.88	1.96	1.96	1.99	1.86	41,918
January 31, 2022	1.89	1.89	1.89	1.9	1.77	40,809
January 28, 2022	1.89	1.86	1.86	1.89	1.86	30,178
January 27, 2022	1.88	1.88	1.88	1.91	1.82	73,604
January 26, 2022	1.8	1.89	1.89	1.91	1.75	56,868
January 25, 2022	1.69	1.75	1.75	1.79	1.65	28,596
January 24, 2022	1.62	1.77	1.77	1.85	1.51	258,999
January 21, 2022	1.72	1.67	1.67	1.75	1.64	94,701
January 20, 2022	1.73	1.77	1.77	1.86	1.69	215,360
January 19, 2022	1.8	1.79	1.79	1.82	1.75	69,363
January 18, 2022	1.91	1.84	1.84	1.96	1.71	184,711
January 14, 2022	2.15	1.93	1.93	2.21	1.92	402,521
January 13, 2022	2.2	2.1	2.1	2.28	2.1	577,792
January 12, 2022	2.23	2.29	2.29	2.38	2.19	539,447
January 11, 2022	2.95	2.19	2.19	3.33	1.86	4.41M
January 10, 2022	2.85	2.75	2.75	3.24	2.61	2.63M
January 07, 2022	2.65	3.48	3.48	3.49	2.33	22.3M
January 06, 2022	2.2	2.21	2.21	2.36	2.12	91,298
January 05, 2022	2.08	2.1	2.1	2.21	2.04	32,746
January 04, 2022	2.08	2.13	2.13	2.22	2.01	37,482
January 03, 2022	1.95	2.1	2.1	2.13	1.93	28,747
December 31, 2021	2.02	1.98	1.98	2.06	1.97	23,600
December 30, 2021	2.18	2.03	2.03	2.21	2.02	28,293
December 29, 2021	2.14	2.15	2.15	2.2	2.13	16,691
December 28, 2021	2.26	2.15	2.15	2.27	2.15	12,971
December 27, 2021	2.31	2.31	2.31	2.34	2.3	35,055

China HGS Real Estate Inc. (HGSH) NASDAQ